Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Axt Inc
(NQ:
AXTI
)
3.630
-0.020 (-0.55%)
Streaming Delayed Price
Updated: 12:52 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2017
6.450
6.550
6.300
6.350
386,877
-0.15(-2.31%)
Jun 29, 2017
6.500
6.550
6.300
6.500
384,429
-0.10(-1.52%)
Jun 28, 2017
6.400
6.750
6.375
6.600
477,687
+0.25(+3.94%)
Jun 27, 2017
6.650
6.650
6.250
6.350
487,000
-0.35(-5.22%)
Jun 26, 2017
6.800
7.100
6.650
6.700
539,601
-0.15(-2.19%)
Jun 23, 2017
6.900
6.850
4,580,504
+0.25(+3.79%)
Jun 22, 2017
6.600
6.800
6.500
6.600
492,348
+0.00(+0.00%)
Jun 21, 2017
6.800
6.900
6.460
6.600
574,164
-0.20(-2.94%)
Jun 20, 2017
6.850
6.850
6.600
6.800
427,054
+0.00(+0.00%)
Jun 19, 2017
6.650
6.800
6.550
6.800
574,747
+0.35(+5.43%)
Jun 16, 2017
6.250
6.550
6.250
6.450
481,211
+0.25(+4.03%)
Jun 15, 2017
6.300
6.340
6.040
6.200
568,557
-0.10(-1.59%)
Jun 14, 2017
6.500
6.600
6.300
6.300
344,840
-0.15(-2.33%)
Jun 13, 2017
6.550
6.630
6.400
6.450
337,129
-0.05(-0.77%)
Jun 12, 2017
6.600
6.740
6.500
6.500
330,324
-0.10(-1.52%)
Jun 09, 2017
7.050
7.100
6.550
6.600
556,548
-0.40(-5.71%)
Jun 08, 2017
6.850
7.000
6.690
7.000
700,818
+0.55(+8.53%)
Jun 07, 2017
6.650
6.700
6.450
6.450
202,948
-0.15(-2.27%)
Jun 06, 2017
6.600
6.650
6.475
6.600
117,938
+0.00(+0.00%)
Jun 05, 2017
6.250
6.650
6.200
6.600
302,197
+0.30(+4.76%)
Jun 02, 2017
6.650
6.800
6.250
6.300
625,479
-0.35(-5.26%)
Jun 01, 2017
6.650
6.725
6.400
6.650
373,908
+0.00(+0.00%)
May 31, 2017
7.000
7.000
6.700
6.650
392,379
-0.30(-4.32%)
May 30, 2017
6.750
7.000
6.750
6.950
305,724
+0.25(+3.73%)
May 26, 2017
6.800
6.850
6.600
6.700
200,775
-0.10(-1.47%)
May 25, 2017
6.700
6.850
6.600
6.800
245,293
+0.10(+1.49%)
May 24, 2017
7.000
7.000
6.590
6.700
400,221
-0.25(-3.60%)
May 23, 2017
6.900
6.975
6.850
6.950
215,480
+0.05(+0.72%)
May 22, 2017
6.950
7.010
6.840
6.900
279,517
-0.05(-0.72%)
May 19, 2017
7.000
7.033
6.850
6.950
285,489
+0.00(+0.00%)
May 18, 2017
6.950
6.975
6.850
6.950
493,042
+0.00(+0.00%)
May 17, 2017
7.450
7.550
6.950
6.950
608,177
-0.70(-9.15%)
May 16, 2017
7.200
7.825
6.850
7.650
741,844
+0.30(+4.08%)
May 15, 2017
7.250
7.400
7.200
7.350
357,699
+0.15(+2.08%)
May 12, 2017
7.000
7.450
7.000
7.200
614,761
+0.15(+2.13%)
May 11, 2017
7.050
7.200
6.950
7.050
305,692
-0.05(-0.70%)
May 10, 2017
7.100
7.100
6.900
7.100
311,492
+0.00(+0.00%)
May 09, 2017
6.900
7.150
6.874
7.100
368,230
+0.30(+4.41%)
May 08, 2017
6.850
7.000
6.800
6.800
327,667
-0.10(-1.45%)
May 05, 2017
6.750
6.900
6.500
6.900
399,947
+0.15(+2.22%)
May 04, 2017
6.850
6.950
6.700
6.750
395,947
+0.00(+0.00%)
May 03, 2017
7.050
7.050
6.700
6.750
445,568
-0.30(-4.26%)
May 02, 2017
7.050
7.129
6.850
7.050
515,194
-0.05(-0.70%)
May 01, 2017
6.950
7.175
6.750
7.100
611,117
+0.35(+5.19%)
Apr 28, 2017
7.050
7.050
6.750
6.750
506,383
-0.25(-3.57%)
Apr 27, 2017
6.600
7.000
6.350
7.000
1,970,455
+0.85(+13.82%)
Apr 26, 2017
6.350
6.500
6.050
6.150
963,650
-0.25(-3.91%)
Apr 25, 2017
6.450
6.500
6.300
6.400
417,334
+0.10(+1.59%)
Apr 24, 2017
6.500
6.530
6.150
6.300
704,550
-0.10(-1.56%)
Apr 21, 2017
6.350
6.525
6.155
6.400
698,015
+0.00(+0.00%)
Apr 20, 2017
6.100
6.500
6.000
6.400
796,462
+0.35(+5.79%)
Apr 19, 2017
5.950
6.100
5.775
6.050
668,488
+0.20(+3.42%)
Apr 18, 2017
5.700
5.900
5.640
5.850
390,107
+0.15(+2.63%)
Apr 17, 2017
5.800
5.900
5.600
5.700
361,594
-0.05(-0.87%)
Apr 13, 2017
5.800
5.800
5.600
5.750
490,978
+0.00(+0.00%)
Apr 12, 2017
5.650
5.810
5.550
5.750
835,280
+0.15(+2.68%)
Apr 11, 2017
5.650
5.950
5.500
5.600
960,039
-0.10(-1.75%)
Apr 10, 2017
6.000
6.175
5.550
5.700
1,002,744
-0.30(-5.00%)
Apr 07, 2017
5.750
6.050
5.725
6.000
914,857
+0.25(+4.35%)
Apr 06, 2017
5.650
5.800
5.550
5.750
343,092
+0.10(+1.77%)
Apr 05, 2017
5.700
5.800
5.519
5.650
617,472
+0.00(+0.00%)
Apr 04, 2017
5.700
5.750
5.550
5.650
400,606
-0.05(-0.88%)
Apr 03, 2017
5.850
5.900
5.550
5.700
602,500
-0.10(-1.72%)
Mar 31, 2017
5.850
5.850
5.600
5.800
428,257
+0.00(+0.00%)
Mar 30, 2017
5.600
5.850
5.550
5.800
367,651
+0.20(+3.57%)
Mar 29, 2017
5.600
5.675
5.550
5.600
456,230
+0.00(+0.00%)
Mar 28, 2017
5.650
5.650
5.500
5.600
810,480
+0.00(+0.00%)
Mar 27, 2017
5.600
5.750
5.500
5.600
775,266
-0.05(-0.88%)
Mar 24, 2017
5.750
5.850
5.500
5.650
699,304
-0.05(-0.88%)
Mar 23, 2017
5.250
5.750
5.200
5.700
1,316,244
+0.60(+11.76%)
Mar 22, 2017
5.650
5.650
5.100
5.100
1,558,556
-0.45(-8.11%)
Mar 21, 2017
5.850
5.950
5.550
5.550
883,584
-0.20(-3.48%)
Mar 20, 2017
5.950
6.150
5.600
5.750
2,270,300
+0.20(+3.60%)
Mar 17, 2017
6.300
6.400
5.500
5.550
3,589,800
-1.05(-15.91%)
Mar 16, 2017
6.750
7.000
5.900
6.600
3,034,592
-0.80(-10.81%)
Mar 15, 2017
7.000
7.500
6.840
7.400
767,445
+0.45(+6.47%)
Mar 14, 2017
6.750
6.950
6.700
6.950
382,471
+0.15(+2.21%)
Mar 13, 2017
6.750
6.900
6.725
6.800
350,106
+0.10(+1.49%)
Mar 10, 2017
6.950
7.003
6.700
6.700
370,264
-0.20(-2.90%)
Mar 09, 2017
6.750
7.125
6.650
6.900
549,889
+0.15(+2.22%)
Mar 08, 2017
6.850
6.875
6.614
6.750
495,719
-0.05(-0.74%)
Mar 07, 2017
6.900
6.950
6.650
6.800
312,248
-0.05(-0.73%)
Mar 06, 2017
7.000
7.000
6.550
6.850
571,683
-0.15(-2.14%)
Mar 03, 2017
6.650
7.100
6.650
7.000
656,485
+0.30(+4.48%)
Mar 02, 2017
6.750
6.950
6.550
6.700
6,076,215
-0.80(-10.67%)
Mar 01, 2017
7.200
7.550
7.145
7.500
614,499
+0.40(+5.63%)
Feb 28, 2017
7.000
7.350
6.950
7.100
469,594
+0.10(+1.43%)
Feb 27, 2017
7.650
7.800
6.950
7.000
1,101,303
-0.95(-11.95%)
Feb 24, 2017
7.650
7.950
7.505
7.950
496,601
+0.35(+4.61%)
Feb 23, 2017
7.050
8.650
7.031
7.600
2,442,140
+0.70(+10.14%)
Feb 22, 2017
7.250
7.275
6.850
6.900
621,821
-0.35(-4.83%)
Feb 21, 2017
7.450
7.600
7.100
7.250
621,316
-0.10(-1.36%)
Feb 17, 2017
7.350
7.350
7.350
0
+0.20(+2.80%)
Feb 16, 2017
7.150
7.250
7.050
7.150
322,662
+0.10(+1.42%)
Feb 15, 2017
6.950
7.140
6.750
7.050
440,678
+0.15(+2.17%)
Feb 14, 2017
6.800
7.050
6.750
6.900
947,030
+0.20(+2.99%)
Feb 13, 2017
6.450
6.800
6.450
6.700
833,401
+0.50(+8.06%)
Feb 10, 2017
6.150
6.334
6.050
6.200
226,051
+0.10(+1.64%)
Feb 09, 2017
6.250
6.300
6.100
6.100
184,228
-0.10(-1.61%)
Feb 08, 2017
5.700
6.350
5.650
6.200
599,202
+0.40(+6.90%)
Feb 07, 2017
5.600
5.825
5.600
5.800
161,163
+0.15(+2.65%)
Feb 06, 2017
5.700
5.850
5.566
5.650
191,408
-0.10(-1.74%)
Feb 03, 2017
5.750
5.850
5.719
5.750
173,289
+0.00(+0.00%)
Feb 02, 2017
5.700
5.850
5.700
5.750
164,703
+0.05(+0.88%)
Feb 01, 2017
5.750
5.875
5.700
5.700
242,589
-0.05(-0.87%)
Jan 31, 2017
5.900
6.000
5.650
5.750
352,010
-0.20(-3.36%)
Jan 30, 2017
6.200
6.200
5.950
5.950
330,253
-0.25(-4.03%)
Jan 27, 2017
6.350
6.350
6.050
6.200
269,164
-0.10(-1.59%)
Jan 26, 2017
6.600
6.600
6.250
6.300
512,872
-0.30(-4.55%)
Jan 25, 2017
6.200
6.675
6.150
6.600
1,313,446
+0.50(+8.20%)
Jan 24, 2017
5.900
6.200
5.850
6.100
436,570
+0.15(+2.52%)
Jan 23, 2017
6.000
6.200
5.900
5.950
367,793
-0.05(-0.83%)
Jan 20, 2017
5.850
6.175
5.850
6.000
528,217
+0.15(+2.56%)
Jan 19, 2017
5.800
6.145
5.700
5.850
433,404
+0.05(+0.86%)
Jan 18, 2017
5.800
5.945
5.710
5.800
313,580
-0.05(-0.85%)
Jan 17, 2017
5.850
6.100
5.700
5.850
293,007
-0.15(-2.50%)
Jan 13, 2017
6.000
6.000
6.000
0
+0.40(+7.14%)
Jan 12, 2017
5.850
5.900
5.500
5.600
375,187
-0.20(-3.45%)
Jan 11, 2017
5.300
5.940
5.250
5.800
812,208
+0.50(+9.43%)
Jan 10, 2017
5.400
5.500
5.150
5.300
397,036
-0.15(-2.75%)
Jan 09, 2017
5.000
5.600
5.000
5.450
729,432
+0.45(+9.00%)
Jan 06, 2017
5.050
5.050
4.900
5.000
139,444
+0.00(+0.00%)
Jan 05, 2017
4.900
5.100
4.850
5.000
157,285
+0.15(+3.09%)
Jan 04, 2017
4.900
5.000
4.750
4.850
224,122
-0.05(-1.02%)
Jan 03, 2017
4.850
4.900
4.675
4.900
293,589
+0.10(+2.08%)
Dec 30, 2016
4.800
4.800
4.800
0
-0.20(-4.00%)
Dec 29, 2016
5.100
5.150
4.950
5.000
68,944
-0.10(-1.96%)
Dec 28, 2016
5.100
5.200
5.025
5.100
112,228
-0.05(-0.97%)
Dec 27, 2016
5.250
5.250
4.950
5.150
221,315
-0.10(-1.90%)
Dec 23, 2016
5.250
5.250
5.250
0
+0.25(+5.00%)
Dec 22, 2016
5.100
5.250
4.950
5.000
137,810
+0.05(+1.01%)
Dec 21, 2016
4.950
5.050
4.905
4.950
162,640
+0.00(+0.00%)
Dec 20, 2016
4.850
5.000
4.800
4.950
160,148
+0.15(+3.13%)
Dec 19, 2016
4.650
4.900
4.650
4.800
131,490
+0.10(+2.13%)
Dec 16, 2016
4.650
4.900
4.610
4.700
171,435
+0.00(+0.00%)
Dec 15, 2016
4.850
4.950
4.650
4.700
189,587
-0.15(-3.09%)
Dec 14, 2016
5.000
5.000
4.700
4.850
185,674
-0.10(-2.02%)
Dec 13, 2016
5.100
5.225
4.850
4.950
236,720
-0.10(-1.98%)
Dec 12, 2016
5.000
5.100
4.910
5.050
183,621
+0.00(+0.00%)
Dec 09, 2016
4.900
5.100
4.870
5.050
260,837
+0.20(+4.12%)
Dec 08, 2016
4.600
4.950
4.560
4.850
195,787
+0.20(+4.30%)
Dec 07, 2016
4.650
4.800
4.550
4.650
140,995
-0.05(-1.06%)
Dec 06, 2016
4.650
4.800
4.650
4.700
90,267
+0.05(+1.08%)
Dec 05, 2016
4.700
4.900
4.600
4.650
199,794
-0.05(-1.06%)
Dec 02, 2016
4.350
4.800
4.350
4.700
269,825
+0.35(+8.05%)
Dec 01, 2016
4.750
4.900
4.355
4.350
412,101
-0.45(-9.38%)
Nov 30, 2016
4.950
5.100
4.700
4.800
298,607
-0.15(-3.03%)
Nov 29, 2016
5.050
5.100
4.850
4.950
204,778
-0.15(-2.94%)
Nov 28, 2016
5.150
5.200
5.000
5.100
235,485
+0.00(+0.00%)
Nov 25, 2016
5.200
5.200
5.050
5.100
96,993
+0.00(+0.00%)
Nov 23, 2016
5.100
5.100
5.100
0
+0.05(+0.99%)
Nov 22, 2016
5.250
5.300
4.950
5.050
292,241
-0.20(-3.81%)
Nov 21, 2016
5.200
5.300
5.100
5.250
352,863
+0.15(+2.94%)
Nov 18, 2016
5.050
5.250
5.000
5.100
87,249
+0.05(+0.99%)
Nov 17, 2016
5.250
5.250
4.975
5.050
97,810
-0.15(-2.88%)
Nov 16, 2016
5.050
5.250
5.020
5.200
323,676
+0.15(+2.97%)
Nov 15, 2016
4.950
5.050
4.850
5.050
214,963
+0.20(+4.12%)
Nov 14, 2016
4.800
4.950
4.750
4.850
223,879
+0.10(+2.11%)
Nov 11, 2016
4.800
4.900
4.750
4.750
185,000
-0.15(-3.06%)
Nov 10, 2016
5.200
5.200
4.800
4.900
221,626
-0.15(-2.97%)
Nov 09, 2016
4.750
5.300
4.700
5.050
242,737
+0.05(+1.00%)
Nov 08, 2016
5.250
5.400
4.925
5.000
266,433
-0.20(-3.85%)
Nov 07, 2016
5.300
5.500
5.200
5.200
355,793
+0.05(+0.97%)
Nov 04, 2016
4.750
5.300
4.555
5.150
982,614
+0.35(+7.29%)
Nov 03, 2016
5.000
5.100
4.750
4.800
224,206
-0.20(-4.00%)
Nov 02, 2016
5.000
5.150
4.900
5.000
338,486
+0.00(+0.00%)
Nov 01, 2016
5.200
5.300
5.000
5.000
204,227
-0.15(-2.91%)
Oct 31, 2016
5.100
5.300
4.950
5.150
393,630
-0.06(-1.15%)
Oct 28, 2016
5.190
5.430
5.165
5.210
287,913
+0.04(+0.77%)
Oct 27, 2016
5.380
5.392
4.760
5.170
882,981
-0.56(-9.77%)
Oct 26, 2016
5.600
5.800
5.570
5.730
476,033
+0.13(+2.32%)
Oct 25, 2016
5.650
5.700
5.439
5.600
301,471
-0.14(-2.44%)
Oct 24, 2016
5.700
5.900
5.690
5.740
447,800
-0.01(-0.17%)
Oct 21, 2016
5.480
5.785
5.430
5.750
521,408
+0.23(+4.17%)
Oct 20, 2016
5.480
5.570
5.470
5.520
168,291
-0.07(-1.25%)
Oct 19, 2016
5.480
5.640
5.400
5.590
207,110
+0.09(+1.64%)
Oct 18, 2016
5.480
5.700
5.360
5.500
243,547
-0.09(-1.61%)
Oct 17, 2016
5.480
5.630
5.330
5.590
182,830
+0.04(+0.72%)
Oct 14, 2016
5.350
5.560
5.350
5.550
230,921
+0.23(+4.32%)
Oct 13, 2016
5.430
5.450
5.200
5.320
417,559
-0.20(-3.62%)
Oct 12, 2016
5.650
5.660
5.470
5.520
261,850
-0.12(-2.13%)
Oct 11, 2016
5.760
5.800
5.550
5.640
223,866
-0.12(-2.08%)
Oct 10, 2016
5.840
5.900
5.750
5.760
308,725
-0.09(-1.54%)
Oct 07, 2016
5.840
5.940
5.730
5.850
405,084
-0.08(-1.35%)
Oct 06, 2016
5.730
5.970
5.500
5.930
692,976
+0.23(+4.04%)
Oct 05, 2016
5.490
5.700
5.413
5.700
424,180
+0.20(+3.64%)
Oct 04, 2016
5.540
5.620
5.400
5.500
338,863
-0.04(-0.72%)
Oct 03, 2016
5.230
5.630
5.221
5.540
999,152
+0.35(+6.74%)
Sep 30, 2016
5.000
5.210
4.940
5.190
494,303
+0.25(+5.06%)
Sep 29, 2016
5.000
5.010
4.920
4.940
217,925
-0.05(-1.00%)
Sep 28, 2016
4.910
5.000
4.820
4.990
256,956
+0.12(+2.46%)
Sep 27, 2016
4.810
4.950
4.810
4.870
152,747
+0.01(+0.21%)
Sep 26, 2016
4.820
4.950
4.780
4.860
116,933
-0.01(-0.21%)
Sep 23, 2016
5.030
5.030
4.860
4.870
167,289
-0.12(-2.40%)
Sep 22, 2016
4.990
5.040
4.911
4.990
405,307
+0.00(+0.00%)
Sep 21, 2016
4.780
5.080
4.780
4.990
822,648
+0.21(+4.39%)
Sep 20, 2016
4.820
4.820
4.750
4.780
250,295
-0.02(-0.42%)
Sep 19, 2016
4.900
4.900
4.740
4.800
503,507
+0.05(+1.05%)
Sep 16, 2016
4.450
4.950
4.380
4.750
1,446,441
+0.31(+6.98%)
Sep 15, 2016
4.310
4.490
4.270
4.440
140,879
+0.13(+3.02%)
Sep 14, 2016
4.270
4.330
4.170
4.310
114,213
+0.08(+1.89%)
Sep 13, 2016
4.150
4.300
4.071
4.230
129,882
+0.11(+2.67%)
Sep 12, 2016
4.090
4.200
3.850
4.120
168,435
-0.03(-0.72%)
Sep 09, 2016
4.260
4.300
4.140
4.150
82,424
-0.16(-3.71%)
Sep 08, 2016
4.330
4.330
4.260
4.310
89,970
-0.08(-1.82%)
Sep 07, 2016
4.390
4.474
4.380
4.390
101,890
-0.06(-1.35%)
Sep 06, 2016
4.330
4.480
4.310
4.450
173,738
+0.08(+1.83%)
Sep 02, 2016
4.310
4.370
4.370
4.370
89,700
+0.08(+1.86%)
Sep 01, 2016
4.220
4.340
4.220
4.290
69,480
+0.02(+0.47%)
Aug 31, 2016
4.330
4.360
4.250
4.270
81,903
-0.07(-1.61%)
Aug 30, 2016
4.350
4.400
4.310
4.340
96,149
-0.04(-0.91%)
Aug 29, 2016
4.390
4.390
4.250
4.380
175,623
-0.06(-1.35%)
Aug 26, 2016
4.460
4.460
4.300
4.440
200,643
-0.05(-1.11%)
Aug 25, 2016
4.440
4.520
4.370
4.490
186,411
+0.09(+2.05%)
Aug 24, 2016
4.430
4.480
4.320
4.400
266,872
+0.05(+1.15%)
Aug 23, 2016
4.050
4.480
4.038
4.350
588,364
+0.33(+8.21%)
Aug 22, 2016
3.920
4.039
3.920
4.020
239,269
+0.06(+1.52%)
Aug 19, 2016
3.880
4.000
3.800
3.960
184,057
+0.10(+2.59%)
Aug 18, 2016
3.860
3.910
3.840
3.860
56,023
+0.02(+0.52%)
Aug 17, 2016
3.830
3.920
3.830
3.840
48,438
-0.02(-0.52%)
Aug 16, 2016
3.770
3.900
3.770
3.860
110,632
-0.06(-1.53%)
Aug 15, 2016
3.880
3.950
3.810
3.920
166,081
-0.06(-1.51%)
Aug 12, 2016
3.980
3.980
3.932
3.980
114,726
+0.00(+0.00%)
Aug 11, 2016
3.910
3.980
3.910
3.980
85,965
+0.08(+2.05%)
Aug 10, 2016
3.960
3.970
3.900
3.900
64,203
-0.06(-1.52%)
Aug 09, 2016
3.990
4.050
3.870
3.960
181,398
-0.03(-0.75%)
Aug 08, 2016
3.840
4.000
3.780
3.990
226,720
+0.12(+3.10%)
Aug 05, 2016
3.780
3.870
3.726
3.870
112,955
+0.09(+2.38%)
Aug 04, 2016
3.750
3.820
3.740
3.780
166,682
+0.04(+1.07%)
Aug 03, 2016
3.620
3.770
3.620
3.740
76,526
+0.09(+2.47%)
Aug 02, 2016
3.800
3.840
3.640
3.650
409,992
-0.13(-3.44%)
Aug 01, 2016
3.750
3.820
3.740
3.780
131,737
+0.03(+0.80%)
Jul 29, 2016
3.830
3.860
3.720
3.750
196,310
-0.03(-0.79%)
Jul 28, 2016
4.000
4.010
3.770
3.780
769,880
+0.12(+3.28%)
Jul 27, 2016
3.650
3.700
3.620
3.660
121,216
+0.02(+0.55%)
Jul 26, 2016
3.620
3.700
3.510
3.640
83,216
+0.05(+1.39%)
Jul 25, 2016
3.560
3.620
3.500
3.590
175,434
+0.07(+1.99%)
Jul 22, 2016
3.400
3.550
3.360
3.520
111,368
+0.11(+3.23%)
Jul 21, 2016
3.500
3.500
3.331
3.410
42,346
-0.07(-2.01%)
Jul 20, 2016
3.400
3.490
3.361
3.480
73,933
+0.08(+2.35%)
Jul 19, 2016
3.330
3.430
3.330
3.400
42,140
+0.03(+0.89%)
Jul 18, 2016
3.300
3.370
3.300
3.370
24,340
+0.05(+1.51%)
Jul 15, 2016
3.370
3.370
3.310
3.320
15,585
-0.05(-1.48%)
Jul 14, 2016
3.390
3.390
3.350
3.370
10,277
+0.03(+0.90%)
Jul 13, 2016
3.310
3.350
3.310
3.340
14,193
+0.01(+0.30%)
Jul 12, 2016
3.440
3.440
3.340
3.330
57,331
-0.04(-1.19%)
Jul 11, 2016
3.370
3.430
3.320
3.370
44,768
-0.03(-0.88%)
Jul 08, 2016
3.380
3.420
3.360
3.400
14,930
+0.04(+1.19%)
Jul 07, 2016
3.330
3.440
3.290
3.360
45,091
+0.07(+2.13%)
Jul 05, 2016
3.250
3.340
3.210
3.290
251,012
-0.01(-0.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.